Eaton Vance Tax-Advantaged Global Dividend Income Fund
[WKN: A0ML5U | ISIN: US27828S1015]
Aktienkurse
22,080$
Echtzeit-Aktienkurs Eaton Vance Tax-Advantaged Global Dividend Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantaged Global Dividend Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 20,51 | 20,57 | 20,16 | 20,24 | -2,36% | 115.475,00 |
| 31.07.2025 | 20,87 | 21,11 | 20,67 | 20,73 | -0,58% | 127.101,00 |
| 30.07.2025 | 20,83 | 20,91 | 20,75 | 20,85 | -0,05% | 90.135,00 |
| 29.07.2025 | 20,90 | 20,97 | 20,76 | 20,86 | -0,14% | 79.244,00 |
| 28.07.2025 | 21,01 | 21,06 | 20,89 | 20,89 | -0,67% | 84.493,00 |
| 25.07.2025 | 21,03 | 21,17 | 21,00 | 21,03 | 0,05% | 117.843,00 |
| 24.07.2025 | 21,07 | 21,17 | 21,00 | 21,02 | -0,43% | 78.875,00 |
| 23.07.2025 | 20,89 | 21,12 | 20,78 | 21,11 | 1,73% | 112.714,00 |
| 22.07.2025 | 20,80 | 20,89 | 20,71 | 20,75 | 0,05% | 83.667,00 |
| 21.07.2025 | 20,64 | 20,82 | 20,64 | 20,74 | 0,34% | 78.136,00 |
| 18.07.2025 | 20,68 | 20,80 | 20,65 | 20,67 | -0,19% | 109.762,00 |
| 17.07.2025 | 20,82 | 20,85 | 20,69 | 20,71 | -0,77% | 188.047,00 |
| 16.07.2025 | 20,95 | 20,96 | 20,73 | 20,87 | -0,48% | 88.719,00 |
| 15.07.2025 | 21,10 | 21,21 | 20,95 | 20,97 | -1,18% | 87.287,00 |
| 14.07.2025 | 21,20 | 21,27 | 21,15 | 21,22 | 0,09% | 133.048,00 |
| 11.07.2025 | 21,20 | 21,25 | 21,18 | 21,20 | -0,33% | 86.284,00 |
| 10.07.2025 | 21,14 | 21,31 | 21,14 | 21,27 | 0,38% | 105.475,00 |
| 09.07.2025 | 21,11 | 21,22 | 21,05 | 21,19 | 0,24% | 66.909,00 |
| 08.07.2025 | 21,09 | 21,17 | 21,00 | 21,14 | 0,33% | 76.498,00 |
| 07.07.2025 | 21,11 | 21,15 | 20,98 | 21,07 | -0,66% | 158.245,00 |
| 03.07.2025 | 21,11 | 21,23 | 21,05 | 21,21 | 0,47% | 67.766,00 |
| 02.07.2025 | 20,94 | 21,15 | 20,91 | 21,11 | 0,67% | 116.156,00 |
| 01.07.2025 | 20,84 | 21,09 | 20,82 | 20,97 | 0,14% | 169.253,00 |
| 30.06.2025 | 20,94 | 20,96 | 20,82 | 20,94 | 0,48% | 156.623,00 |
| 27.06.2025 | 20,49 | 20,87 | 20,49 | 20,84 | 1,41% | 136.838,00 |
| 26.06.2025 | 20,57 | 20,65 | 20,50 | 20,55 | 0,54% | 93.097,00 |
| 25.06.2025 | 20,31 | 20,45 | 20,31 | 20,44 | 0,54% | 77.315,00 |
| 24.06.2025 | 20,14 | 20,36 | 20,13 | 20,33 | 1,60% | 119.399,00 |
| 23.06.2025 | 19,99 | 20,03 | 19,81 | 20,01 | 0,30% | 74.240,00 |
| 20.06.2025 | 20,17 | 20,18 | 19,87 | 19,95 | -0,99% | 86.569,00 |
| 18.06.2025 | 20,10 | 20,23 | 20,10 | 20,15 | 0,05% | 74.374,00 |
| 17.06.2025 | 20,31 | 20,43 | 20,14 | 20,14 | -1,42% | 103.334,00 |
| 16.06.2025 | 20,43 | 20,50 | 20,36 | 20,43 | 0,10% | 106.887,00 |
| 13.06.2025 | 20,39 | 20,53 | 20,39 | 20,41 | -0,83% | 97.047,00 |
| 12.06.2025 | 20,46 | 20,60 | 20,37 | 20,58 | 0,73% | 106.625,00 |
| 11.06.2025 | 20,55 | 20,58 | 20,36 | 20,43 | -0,24% | 134.166,00 |
| 10.06.2025 | 20,36 | 20,55 | 20,35 | 20,48 | 0,84% | 173.134,00 |
| 09.06.2025 | 20,31 | 20,42 | 20,30 | 20,31 | 0,20% | 116.371,00 |
| 06.06.2025 | 20,26 | 20,30 | 20,18 | 20,27 | 0,70% | 99.301,00 |
| 05.06.2025 | 20,26 | 20,30 | 20,12 | 20,13 | -0,64% | 106.514,00 |
| 04.06.2025 | 20,20 | 20,28 | 20,16 | 20,26 | 0,30% | 127.047,00 |
| 03.06.2025 | 20,14 | 20,24 | 19,98 | 20,20 | 0,25% | 154.227,00 |
| 02.06.2025 | 20,00 | 20,17 | 19,91 | 20,15 | 0,65% | 97.337,00 |
| 30.05.2025 | 20,00 | 20,10 | 19,90 | 20,02 | 0,10% | 117.169,00 |
| 29.05.2025 | 19,96 | 20,00 | 19,84 | 20,00 | 0,86% | 122.104,00 |
| 28.05.2025 | 19,84 | 19,91 | 19,81 | 19,83 | -0,35% | 131.084,00 |
| 27.05.2025 | 19,70 | 19,94 | 19,66 | 19,90 | 1,74% | 107.719,00 |
| 23.05.2025 | 19,44 | 19,63 | 19,42 | 19,56 | -0,20% | 73.567,00 |
| 22.05.2025 | 19,56 | 19,68 | 19,47 | 19,60 | -0,81% | 140.232,00 |
| 21.05.2025 | 19,97 | 20,04 | 19,67 | 19,76 | -1,30% | 156.900,00 |
| 20.05.2025 | 19,90 | 20,02 | 19,87 | 20,02 | 0,50% | 164.114,00 |
| 19.05.2025 | 19,70 | 19,97 | 19,57 | 19,92 | -0,05% | 107.969,00 |
| 16.05.2025 | 20,00 | 20,00 | 19,77 | 19,93 | 0,00% | 137.567,00 |
| 15.05.2025 | 19,87 | 19,98 | 19,77 | 19,93 | -0,55% | 87.873,00 |
| 14.05.2025 | 19,96 | 20,04 | 19,85 | 20,04 | 1,01% | 116.981,00 |
| 13.05.2025 | 19,72 | 19,93 | 19,67 | 19,84 | 0,66% | 123.108,00 |
| 12.05.2025 | 19,61 | 19,75 | 19,57 | 19,71 | 2,12% | 156.952,00 |
| 09.05.2025 | 19,33 | 19,37 | 19,21 | 19,30 | 0,16% | 87.002,00 |
| 08.05.2025 | 19,44 | 19,48 | 19,23 | 19,27 | 0,26% | 145.271,00 |
| 07.05.2025 | 19,16 | 19,40 | 19,00 | 19,22 | 0,58% | 168.769,00 |
| 06.05.2025 | 19,05 | 19,15 | 18,90 | 19,11 | -0,05% | 111.775,00 |
| 05.05.2025 | 18,89 | 19,32 | 18,89 | 19,12 | 0,74% | 181.894,00 |
| 02.05.2025 | 18,95 | 19,08 | 18,83 | 18,98 | 1,17% | 127.356,00 |
| 01.05.2025 | 18,75 | 18,90 | 18,63 | 18,76 | 1,02% | 146.759,00 |
| 30.04.2025 | 18,48 | 18,68 | 18,31 | 18,57 | -0,11% | 168.377,00 |
| 29.04.2025 | 18,26 | 18,65 | 18,26 | 18,59 | 1,58% | 209.005,00 |
| 28.04.2025 | 18,30 | 18,35 | 18,11 | 18,30 | 0,72% | 122.398,00 |
| 25.04.2025 | 18,11 | 18,24 | 17,84 | 18,17 | 0,83% | 56.104,00 |
| 24.04.2025 | 17,85 | 18,06 | 17,75 | 18,02 | 1,41% | 111.697,00 |
| 23.04.2025 | 17,83 | 18,00 | 17,62 | 17,77 | 1,95% | 135.449,00 |
| 22.04.2025 | 17,20 | 17,61 | 17,15 | 17,43 | 2,65% | 149.886,00 |
| 21.04.2025 | 17,21 | 17,28 | 16,87 | 16,98 | -2,19% | 136.715,00 |
| 17.04.2025 | 17,21 | 17,43 | 17,18 | 17,36 | 1,34% | 74.437,00 |
| 16.04.2025 | 17,51 | 17,61 | 17,04 | 17,13 | -3,06% | 123.955,00 |
| 15.04.2025 | 17,64 | 17,88 | 17,57 | 17,67 | 0,11% | 103.068,00 |
| 14.04.2025 | 17,80 | 17,80 | 17,47 | 17,65 | 1,38% | 116.856,00 |
| 11.04.2025 | 17,47 | 17,55 | 17,16 | 17,41 | -0,63% | 109.603,00 |
| 10.04.2025 | 17,50 | 17,78 | 16,94 | 17,52 | -0,11% | 560.475,00 |
| 09.04.2025 | 15,80 | 17,56 | 15,75 | 17,54 | 10,73% | 328.215,00 |
| 08.04.2025 | 16,26 | 17,09 | 15,60 | 15,84 | -1,00% | 304.166,00 |
| 07.04.2025 | 15,99 | 16,49 | 15,04 | 16,00 | -4,02% | 434.372,00 |
| 04.04.2025 | 17,30 | 17,48 | 16,33 | 16,67 | -5,93% | 407.528,00 |
| 03.04.2025 | 18,00 | 18,11 | 17,71 | 17,72 | -3,28% | 199.150,00 |
| 02.04.2025 | 18,03 | 18,39 | 18,02 | 18,32 | 0,71% | 69.484,00 |
| 01.04.2025 | 18,12 | 18,29 | 18,08 | 18,19 | -0,16% | 93.986,00 |
| 31.03.2025 | 18,24 | 18,24 | 18,02 | 18,22 | -0,38% | 157.235,00 |
| 28.03.2025 | 18,54 | 18,62 | 18,25 | 18,29 | -1,24% | 105.840,00 |
| 27.03.2025 | 18,55 | 18,64 | 18,49 | 18,52 | -0,32% | 42.870,00 |
| 26.03.2025 | 18,81 | 18,81 | 18,54 | 18,58 | -1,01% | 85.249,00 |
| 25.03.2025 | 18,70 | 18,77 | 18,65 | 18,77 | 0,86% | 79.950,00 |
| 24.03.2025 | 18,67 | 18,72 | 18,56 | 18,61 | 0,32% | 87.046,00 |
| 21.03.2025 | 18,53 | 18,55 | 18,42 | 18,55 | -0,16% | 85.932,00 |
| 20.03.2025 | 18,61 | 18,63 | 18,42 | 18,58 | -0,38% | 104.539,00 |
| 19.03.2025 | 18,51 | 18,65 | 18,37 | 18,65 | 1,14% | 112.785,00 |
| 18.03.2025 | 18,63 | 18,63 | 18,32 | 18,44 | -0,75% | 59.494,00 |
| 17.03.2025 | 18,48 | 18,63 | 18,39 | 18,58 | 0,92% | 114.203,00 |
| 14.03.2025 | 18,22 | 18,41 | 18,22 | 18,41 | 1,04% | 91.546,00 |
| 13.03.2025 | 18,48 | 18,48 | 18,18 | 18,22 | -0,98% | 137.504,00 |
| 12.03.2025 | 18,47 | 18,49 | 18,27 | 18,40 | 0,71% | 105.462,00 |
| 11.03.2025 | 18,35 | 18,45 | 18,15 | 18,27 | -0,38% | 116.562,00 |